Lennar Corp (NY: LEN )

99.86 USD -0.27 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.62 12.69 12.07 12.34 7,475,827 -0.28(-2.22%)
Jun 27, 2008 13.58 13.58 12.07 12.62 11,120,343 -0.72(-5.40%)
Jun 26, 2008 14.25 14.28 12.93 13.34 13,630,775 -1.23(-8.44%)
Jun 25, 2008 14.80 15.48 14.37 14.57 9,014,451 -0.15(-1.02%)
Jun 24, 2008 14.20 15.41 13.80 14.72 9,697,378 +0.55(+3.88%)
Jun 23, 2008 15.42 15.45 13.99 14.17 5,714,142 -1.06(-6.96%)
Jun 20, 2008 15.61 15.81 15.15 15.23 5,344,059 -0.58(-3.67%)
Jun 19, 2008 15.85 16.08 15.40 15.81 5,453,240 +0.10(+0.64%)
Jun 18, 2008 15.19 15.94 15.00 15.71 4,820,164 +0.43(+2.81%)
Jun 17, 2008 16.01 16.09 15.03 15.28 4,566,349 -0.63(-3.96%)
Jun 16, 2008 15.27 16.05 15.02 15.91 3,681,300 +0.56(+3.65%)
Jun 13, 2008 15.05 15.66 15.00 15.35 3,990,812 +0.37(+2.47%)
Jun 12, 2008 14.91 15.52 14.82 14.98 3,326,385 +0.29(+1.97%)
Jun 11, 2008 15.74 15.76 14.63 14.69 5,486,017 -0.97(-6.19%)
Jun 10, 2008 15.27 15.90 14.72 15.66 5,962,950 +0.48(+3.16%)
Jun 09, 2008 15.31 16.05 14.74 15.18 7,172,397 -0.05(-0.33%)
Jun 06, 2008 16.02 16.12 15.20 15.23 6,027,862 -1.13(-6.91%)
Jun 05, 2008 16.79 16.99 15.86 16.36 6,799,249 -0.17(-1.03%)
Jun 04, 2008 17.05 17.15 16.39 16.53 5,793,635 -0.60(-3.50%)
Jun 03, 2008 16.73 17.22 16.40 17.13 5,524,830 +0.54(+3.25%)
Jun 02, 2008 16.73 16.80 16.24 16.59 3,815,610 -0.29(-1.72%)
May 30, 2008 17.45 17.59 16.59 16.88 4,628,773 -0.34(-1.97%)
May 29, 2008 17.51 17.62 17.04 17.22 5,062,277 -0.31(-1.77%)
May 28, 2008 17.75 17.89 16.89 17.53 4,753,712 +0.05(+0.29%)
May 27, 2008 16.90 17.57 16.79 17.48 4,533,265 +0.60(+3.55%)
May 26, 2008 17.24 17.24 16.55 16.88 0 +0.00(+0.00%)
May 23, 2008 17.24 17.24 16.55 16.88 5,343,468 -0.41(-2.37%)
May 22, 2008 17.41 17.85 17.13 17.29 5,152,431 -0.14(-0.80%)
May 21, 2008 18.80 18.83 17.31 17.43 5,762,013 -1.40(-7.43%)
May 20, 2008 19.30 19.46 18.49 18.83 4,257,817 -0.49(-2.54%)
May 19, 2008 20.11 20.14 19.24 19.32 4,870,459 -0.69(-3.45%)
May 16, 2008 20.94 20.94 19.50 20.01 5,448,445 -0.43(-2.10%)
May 15, 2008 19.98 20.57 19.64 20.44 5,691,889 +0.52(+2.61%)
May 14, 2008 18.80 20.13 18.72 19.92 7,476,879 +1.20(+6.41%)
May 13, 2008 18.81 18.87 17.99 18.72 4,568,298 +0.15(+0.81%)
May 12, 2008 18.34 18.70 18.03 18.57 3,615,117 +0.16(+0.87%)
May 09, 2008 18.26 19.10 18.14 18.41 2,271,665 +0.05(+0.27%)
May 08, 2008 19.07 19.30 18.19 18.36 4,394,511 -0.56(-2.96%)
May 07, 2008 19.89 20.15 18.74 18.92 4,206,229 -1.05(-5.26%)
May 06, 2008 19.04 20.00 18.50 19.97 5,685,808 +0.47(+2.41%)
May 05, 2008 19.21 19.88 19.06 19.50 3,391,858 +0.23(+1.19%)
May 02, 2008 19.82 20.09 19.02 19.27 4,429,240 -0.16(-0.82%)
May 01, 2008 18.25 19.80 18.25 19.43 6,431,008 +1.01(+5.48%)
Apr 30, 2008 20.36 20.44 18.39 18.42 9,071,184 -1.86(-9.17%)
Apr 29, 2008 19.48 20.50 19.46 20.28 7,927,860 +0.74(+3.79%)
Apr 28, 2008 19.22 19.77 18.68 19.54 5,530,590 +0.53(+2.79%)
Apr 25, 2008 18.53 19.14 18.05 19.01 5,552,645 +0.63(+3.43%)
Apr 24, 2008 17.03 18.68 16.90 18.38 6,742,207 +1.33(+7.80%)
Apr 23, 2008 18.10 18.10 16.74 17.05 5,539,439 -0.86(-4.80%)
Apr 22, 2008 18.26 18.42 17.52 17.91 4,408,217 -0.42(-2.29%)
Apr 21, 2008 18.60 18.60 17.96 18.33 4,277,304 -0.35(-1.87%)
Apr 18, 2008 19.03 19.25 17.98 18.68 5,368,275 +0.21(+1.14%)
Apr 17, 2008 18.23 18.75 17.93 18.47 6,821,600 -0.03(-0.16%)
Apr 16, 2008 17.92 18.50 17.35 18.50 7,214,541 +1.10(+6.32%)
Apr 15, 2008 17.27 17.70 16.72 17.40 6,785,180 +0.33(+1.93%)
Apr 14, 2008 17.97 18.30 16.99 17.07 7,617,717 -1.07(-5.90%)
Apr 11, 2008 18.44 18.80 18.02 18.14 6,498,401 -0.65(-3.46%)
Apr 10, 2008 18.54 19.41 18.46 18.79 6,537,810 +0.21(+1.13%)
Apr 09, 2008 20.15 20.40 18.42 18.58 9,770,785 -1.42(-7.10%)
Apr 08, 2008 21.69 21.69 19.50 20.00 12,881,699 -1.81(-8.30%)
Apr 07, 2008 21.94 22.73 21.67 21.81 7,070,983 +0.19(+0.88%)
Apr 04, 2008 21.72 21.98 20.80 21.62 7,795,819 -0.11(-0.51%)
Apr 03, 2008 21.30 21.77 20.50 21.73 9,512,314 +0.35(+1.64%)
Apr 02, 2008 21.41 22.70 20.89 21.38 18,095,796 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.